State Street Corp (NY: STT )

77.11 +0.92 (+1.21%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 43.19 43.90 42.10 42.70 4,083,366 -0.99(-2.28%)
Jan 28, 2021 43.47 44.20 43.10 43.69 4,074,159 +0.91(+2.12%)
Jan 27, 2021 43.45 43.61 42.61 42.78 4,008,964 -1.52(-3.43%)
Jan 26, 2021 44.62 44.86 44.08 44.30 2,831,282 +0.05(+0.11%)
Jan 25, 2021 44.64 44.85 44.03 44.25 3,388,585 -0.99(-2.18%)
Jan 22, 2021 44.81 45.59 44.66 45.24 6,426,953 -0.25(-0.55%)
Jan 21, 2021 46.81 46.99 45.45 45.49 4,201,285 -1.26(-2.69%)
Jan 20, 2021 47.98 48.06 46.42 46.75 5,808,180 -1.07(-2.25%)
Jan 19, 2021 45.84 48.41 45.18 47.82 8,550,103 +0.74(+1.58%)
Jan 15, 2021 47.75 48.03 46.62 47.08 4,102,547 -1.46(-3.02%)
Jan 14, 2021 48.42 48.78 47.99 48.54 3,461,755 +0.56(+1.17%)
Jan 13, 2021 48.92 49.46 47.90 47.98 3,343,359 -1.07(-2.19%)
Jan 12, 2021 48.00 49.23 47.69 49.05 3,920,620 +1.39(+2.92%)
Jan 11, 2021 46.43 47.79 46.07 47.66 3,278,721 +0.62(+1.31%)
Jan 08, 2021 47.41 47.75 46.43 47.05 2,907,720 -0.37(-0.77%)
Jan 07, 2021 47.85 48.37 47.35 47.41 2,968,031 +0.06(+0.13%)
Jan 06, 2021 45.67 47.93 45.51 47.35 6,024,310 +3.02(+6.81%)
Jan 05, 2021 42.56 44.47 42.47 44.33 2,836,987 +0.26(+0.60%)
Jan 04, 2021 44.73 44.86 43.32 44.07 2,362,427 -0.32(-0.73%)
Dec 31, 2020 44.39 44.39 44.39 1,491,650 +0.54(+1.22%)
Dec 30, 2020 43.46 44.16 43.46 43.86 1,502,438 +0.29(+0.67%)
Dec 29, 2020 43.92 44.09 43.44 43.57 1,929,908 -0.11(-0.25%)
Dec 28, 2020 43.83 44.14 43.27 43.67 2,871,424 +0.21(+0.47%)
Dec 24, 2020 43.61 43.61 42.88 43.47 1,099,271 +0.12(+0.28%)
Dec 23, 2020 42.71 43.89 42.71 43.35 4,449,286 +0.84(+1.98%)
Dec 22, 2020 42.60 42.96 42.29 42.51 9,195,124 -0.09(-0.21%)
Dec 21, 2020 42.81 43.77 41.66 42.60 8,613,780 -0.19(-0.45%)
Dec 18, 2020 42.55 43.15 42.40 42.79 6,938,276 -0.05(-0.11%)
Dec 17, 2020 43.35 43.35 42.69 42.84 5,876,472 -0.28(-0.65%)
Dec 16, 2020 43.39 43.55 42.92 43.12 5,599,836 -0.36(-0.82%)
Dec 15, 2020 43.49 43.90 42.75 43.47 2,597,894 +0.66(+1.54%)
Dec 14, 2020 44.61 44.66 42.74 42.81 3,659,044 -1.27(-2.88%)
Dec 11, 2020 42.75 45.49 42.01 44.09 9,425,302 +0.65(+1.49%)
Dec 10, 2020 43.71 43.71 42.45 43.44 6,941,831 -0.62(-1.42%)
Dec 09, 2020 46.34 46.82 43.77 44.06 6,855,326 -1.87(-4.06%)
Dec 08, 2020 45.56 46.53 45.52 45.93 3,058,147 -0.07(-0.16%)
Dec 07, 2020 45.87 46.24 45.47 46.00 3,756,477 -0.25(-0.55%)
Dec 04, 2020 44.89 46.28 44.89 46.25 3,517,603 +1.51(+3.38%)
Dec 03, 2020 44.99 45.24 44.62 44.74 3,423,639 -0.11(-0.24%)
Dec 02, 2020 43.75 44.89 43.60 44.85 3,322,137 +1.09(+2.49%)
Dec 01, 2020 43.40 44.18 43.10 43.76 2,899,691 +1.08(+2.53%)
Nov 30, 2020 43.61 43.90 42.48 42.68 4,334,658 -0.67(-1.55%)
Nov 27, 2020 43.61 43.97 43.31 43.35 975,754 -0.39(-0.90%)
Nov 25, 2020 44.04 44.04 43.19 43.75 1,830,963 -0.71(-1.61%)
Nov 24, 2020 43.61 45.13 43.24 44.46 2,599,250 +1.73(+4.05%)
Nov 23, 2020 41.62 42.81 41.45 42.73 2,016,239 +1.58(+3.84%)
Nov 20, 2020 41.48 41.77 41.06 41.15 2,187,149 -0.80(-1.91%)
Nov 19, 2020 41.94 42.38 41.47 41.95 2,022,774 +0.05(+0.13%)
Nov 18, 2020 42.71 43.37 41.89 41.89 2,585,998 -0.84(-1.96%)
Nov 17, 2020 41.45 42.74 41.32 42.73 2,176,947 +0.45(+1.07%)
Nov 16, 2020 42.69 42.69 41.65 42.28 3,195,246 +0.78(+1.88%)
Nov 13, 2020 41.05 41.79 40.84 41.49 2,176,581 +0.98(+2.42%)
Nov 12, 2020 40.88 41.68 40.01 40.51 3,060,700 -0.96(-2.31%)
Nov 11, 2020 43.04 43.25 41.07 41.47 3,409,641 -0.95(-2.24%)
Nov 10, 2020 42.72 42.78 41.91 42.42 3,046,668 -0.03(-0.07%)
Nov 09, 2020 40.86 43.11 40.82 42.45 5,030,609 +4.77(+12.65%)
Nov 06, 2020 38.07 38.12 37.55 37.69 2,073,705 -0.36(-0.96%)
Nov 05, 2020 36.94 38.66 36.91 38.05 2,684,043 +1.46(+3.99%)
Nov 04, 2020 36.83 37.67 36.01 36.59 3,171,601 -1.19(-3.14%)
Nov 03, 2020 36.94 38.07 36.87 37.78 3,251,524 +1.64(+4.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.